Morgan Group Holding Co (PK) (MGHL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 1.04 | 173.333333333 | 0.6 | 1.65 | 0.6 | 400 | 1.42002503 | CS |
| 12 | 0.6511 | 65.8408332491 | 0.9889 | 1.65 | 0.45 | 250 | 1.22582583 | CS |
| 26 | 1.14 | 228 | 0.5 | 1.65 | 0.45 | 315 | 0.91534668 | CS |
| 52 | 0.69 | 72.6315789474 | 0.95 | 2 | 0.01 | 9232 | 0.18996388 | CS |
| 156 | -0.78 | -32.2314049587 | 2.42 | 3.12 | 0.01 | 2904 | 0.52491463 | CS |
| 260 | 1.12 | 215.384615385 | 0.52 | 25 | 0.01 | 5604 | 0.66655765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474180 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1734387780 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1734128580 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1734042180 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733955780 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733869380 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733782980 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733523780 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733437380 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733350980 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733264580 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733178180 | 1.6399999 | 1.04 | 173.33 | 1.65 | 1.65 | 1.6399999 | 630 |
| 1732919340 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1732746540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1732660140 | 0.6 | 0.15 | 33.33 | 0.6 | 0.6 | 0.6 | 169 |
| 1732570140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732310940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732224540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732138140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732051740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731965340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731706140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731619740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731533340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731446940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731360540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731101340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731014940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730928540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730842140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730755740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730496540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730410140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730323740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730237340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730150940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729891740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729805340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729718940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729632540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729546140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729286940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729200540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729114140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1729027740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728941340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728682140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728595740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728509340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728422940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728336540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728077340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727990940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727904540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727818140 | 0.45 | -0.5389 | -54.49 | 0.45 | 0.45 | 0.45 | 200 |
| 1727731800 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727472600 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727386200 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727274600 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727188200 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1727101800 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1726842600 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1726756200 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1726669800 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
